Nasdaq - Delayed Quote
USD
Vanguard S&P Small-Cap 600 Index I (VSMSX)
525.31
-6.43
(-1.21%)
At close: 8:08:35 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
525.31
525.31
525.31
525.31
525.31
-
Oct 29, 2026
531.74
531.74
531.74
531.74
531.74
-
Oct 28, 2026
523.29
523.29
523.29
523.29
523.29
-
Oct 27, 2026
522.92
522.92
522.92
522.92
522.92
-
Oct 26, 2026
520.12
520.12
520.12
520.12
520.12
-
Oct 23, 2026
517.72
517.72
517.72
517.72
517.72
-
Oct 22, 2026
519.16
519.16
519.16
519.16
519.16
-
Oct 21, 2026
515.80
515.80
515.80
515.80
515.80
-
Oct 20, 2026
515.38
515.38
515.38
515.38
515.38
-
Oct 19, 2026
508.55
508.55
508.55
508.55
508.55
-
Oct 16, 2026
508.98
508.98
508.98
508.98
508.98
-
Oct 15, 2026
513.72
513.72
513.72
513.72
513.72
-
Oct 14, 2026
506.93
506.93
506.93
506.93
506.93
-
Oct 13, 2026
514.96
514.96
514.96
514.96
514.96
-
Oct 12, 2026
514.39
514.39
514.39
514.39
514.39
-
Oct 9, 2026
514.93
514.93
514.93
514.93
514.93
-
Oct 8, 2026
514.13
514.13
514.13
514.13
514.13
-
Oct 7, 2026
512.98
512.98
512.98
512.98
512.98
-
Oct 6, 2026
519.92
519.92
519.92
519.92
519.92
-
Oct 5, 2026
520.01
520.01
520.01
520.01
520.01
-
Oct 2, 2026
518.74
518.74
518.74
518.74
518.74
-
Oct 1, 2026
512.54
512.54
512.54
512.54
512.54
-
Sep 30, 2026
509.16
509.16
509.16
509.16
509.16
-
Sep 29, 2026
512.35
512.35
512.35
512.35
512.35
-
Sep 28, 2026
514.05
514.05
514.05
514.05
514.05
-
Sep 25, 2026
517.59
517.59
517.59
517.59
517.59
-
Sep 24, 2026
515.86
515.86
515.86
515.86
515.86
-
Sep 23, 2026
517.15
517.15
517.15
517.15
517.15
-
Sep 22, 2026
522.83
522.83
522.83
522.83
522.83
-
Sep 21, 2026
521.25
521.25
521.25
521.25
521.25
-
Sep 18, 2026
519.92
519.92
519.92
519.92
519.92
-
Sep 17, 2026
522.38
522.38
522.38
522.38
522.38
-
Sep 16, 2026
522.07
522.07
522.07
522.07
522.07
-
Sep 15, 2026
524.17
524.17
524.17
524.17
524.17
-
Sep 14, 2026
526.83
526.83
526.83
526.83
526.83
-
Sep 11, 2026
530.54
530.54
530.54
530.54
530.54
-
Sep 10, 2026
527.61
527.61
527.61
527.61
527.61
-
Sep 9, 2026
532.27
532.27
532.27
532.27
532.27
-
Sep 8, 2026
537.75
537.75
537.75
537.75
537.75
-
Sep 4, 2026
542.33
542.33
542.33
542.33
542.33
-
Sep 3, 2026
540.28
540.28
540.28
540.28
540.28
-
Sep 2, 2026
538.05
538.05
538.05
538.05
538.05
-
Sep 1, 2026
532.86
532.86
532.86
532.86
532.86
-
Aug 31, 2026
539.23
539.23
539.23
539.23
539.23
-
Aug 28, 2026
542.82
542.82
542.82
542.82
542.82
-
Aug 27, 2026
547.37
547.37
547.37
547.37
547.37
-
Aug 26, 2026
547.48
547.48
547.48
547.48
547.48
-
Aug 25, 2026
547.20
547.20
547.20
547.20
547.20
-
Aug 24, 2026
547.17
547.17
547.17
547.17
547.17
-
Aug 21, 2026
549.41
549.41
549.41
549.41
549.41
-
Aug 20, 2026
545.79
545.79
545.79
545.79
545.79
-
Aug 19, 2026
551.73
551.73
551.73
551.73
551.73
-
Aug 18, 2026
550.58
550.58
550.58
550.58
550.58
-
Aug 17, 2026
558.75
558.75
558.75
558.75
558.75
-
Aug 14, 2026
561.10
561.10
561.10
561.10
561.10
-
Aug 13, 2026
558.38
558.38
558.38
558.38
558.38
-
Aug 12, 2026
556.00
556.00
556.00
556.00
556.00
-
Aug 11, 2026
553.36
553.36
553.36
553.36
553.36
-
Aug 10, 2026
552.01
552.01
552.01
552.01
552.01
-
Aug 7, 2026
555.69
555.69
555.69
555.69
555.69
-
Aug 6, 2026
551.44
551.44
551.44
551.44
551.44
-
Aug 5, 2026
555.82
555.82
555.82
555.82
555.82
-
Aug 4, 2026
560.93
560.93
560.93
560.93
560.93
-
Aug 3, 2026
551.59
551.59
551.59
551.59
551.59
-
Jul 31, 2026
542.48
542.48
542.48
542.48
542.48
-
Jul 30, 2026
542.94
542.94
542.94
542.94
542.94
-
Jul 29, 2026
538.42
538.42
538.42
538.42
538.42
-
Jul 28, 2026
545.80
545.80
545.80
545.80
545.80
-
Jul 27, 2026
542.60
542.60
542.60
542.60
542.60
-
Jul 24, 2026
540.23
540.23
540.23
540.23
540.23
-
Jul 23, 2026
540.36
540.36
540.36
540.36
540.36
-
Jul 22, 2026
543.99
543.99
543.99
543.99
543.99
-
Jul 21, 2026
547.13
547.13
547.13
547.13
547.13
-
Jul 20, 2026
541.00
541.00
541.00
541.00
541.00
-
Jul 17, 2026
544.74
544.74
544.74
544.74
544.74
-
Jul 16, 2026
548.62
548.62
548.62
548.62
548.62
-
Jul 15, 2026
544.94
544.94
544.94
544.94
544.94
-
Jul 14, 2026
542.14
542.14
542.14
542.14
542.14
-
Jul 13, 2026
540.54
540.54
540.54
540.54
540.54
-
Jul 10, 2026
542.62
542.62
542.62
542.62
542.62
-
Jul 9, 2026
542.54
542.54
542.54
542.54
542.54
-
Jul 8, 2026
536.03
536.03
536.03
536.03
536.03
-
Jul 7, 2026
542.27
542.27
542.27
542.27
542.27
-
Jul 6, 2026
547.37
547.37
547.37
547.37
547.37
-
Jul 2, 2026
546.26
546.26
546.26
546.26
546.26
-
Jul 1, 2026
550.05
550.05
550.05
550.05
550.05
-
Jun 30, 2026
552.99
552.99
552.99
552.99
552.99
-
Jun 29, 2026
549.40
549.40
549.40
549.40
549.40
-
Jun 26, 2026
550.57
550.57
550.57
550.57
550.57
-
Jun 25, 2026
545.42
545.42
545.42
545.42
545.42
-
Jun 24, 2026
538.41
538.41
538.41
538.41
538.41
-
Jun 23, 2026
532.60
532.60
532.60
532.60
532.60
-
Jun 22, 2026
534.50
534.50
534.50
534.50
534.50
-
Jun 18, 2026
534.28
534.28
534.28
534.28
534.28
-
Jun 17, 2026
524.71
524.71
524.71
524.71
524.71
-
Jun 16, 2026
531.69
531.69
531.69
531.69
531.69
-
Jun 15, 2026
534.54
534.54
534.54
534.54
534.54
-
Jun 12, 2026
534.19
534.19
534.19
534.19
534.19
-
Jun 11, 2026
529.29
529.29
529.29
529.29
529.29
-
Jun 10, 2026
516.43
516.43
516.43
516.43
516.43
-
Jun 9, 2026
520.33
520.33
520.33
520.33
520.33
-
Jun 8, 2026
515.20
515.20
515.20
515.20
515.20
-
Jun 5, 2026
512.05
512.05
512.05
512.05
512.05
-
Jun 4, 2026
521.35
521.35
521.35
521.35
521.35
-
Jun 3, 2026
514.76
514.76
514.76
514.76
514.76
-
Jun 2, 2026
519.17
519.17
519.17
519.17
519.17
-
Jun 1, 2026
514.63
514.63
514.63
514.63
514.63
-
May 29, 2026
515.43
515.43
515.43
515.43
515.43
-
May 28, 2026
519.34
519.34
519.34
519.34
519.34
-
May 27, 2026
518.97
518.97
518.97
518.97
518.97
-
May 26, 2026
518.85
518.85
518.85
518.85
518.85
-
May 22, 2026
511.08
511.08
511.08
511.08
511.08
-
May 21, 2026
506.80
506.80
506.80
506.80
506.80
-
May 20, 2026
505.26
505.26
505.26
505.26
505.26
-
May 19, 2026
495.08
495.08
495.08
495.08
495.08
-
May 18, 2026
499.72
499.72
499.72
499.72
499.72
-
May 15, 2026
498.16
498.16
498.16
498.16
498.16
-
May 14, 2026
506.27
506.27
506.27
506.27
506.27
-
May 13, 2026
502.81
502.81
502.81
502.81
502.81
-
May 12, 2026
504.74
504.74
504.74
504.74
504.74
-
May 11, 2026
510.53
510.53
510.53
510.53
510.53
-
May 8, 2026
514.48
514.48
514.48
514.48
514.48
-
May 7, 2026
511.83
511.83
511.83
511.83
511.83
-
May 6, 2026
516.45
516.45
516.45
516.45
516.45
-
May 5, 2026
513.52
513.52
513.52
513.52
513.52
-
May 4, 2026
506.05
506.05
506.05
506.05
506.05
-
May 1, 2026
511.17
511.17
511.17
511.17
511.17
-
Apr 30, 2026
510.12
510.12
510.12
510.12
510.12
-
Apr 29, 2026
501.03
501.03
501.03
501.03
501.03
-
Apr 28, 2026
504.75
504.75
504.75
504.75
504.75
-
Apr 27, 2026
507.45
507.45
507.45
507.45
507.45
-
Apr 24, 2026
506.98
506.98
506.98
506.98
506.98
-
Apr 23, 2026
504.14
504.14
504.14
504.14
504.14
-
Apr 22, 2026
504.38
504.38
504.38
504.38
504.38
-
Apr 21, 2026
502.50
502.50
502.50
502.50
502.50
-
Apr 20, 2026
506.23
506.23
506.23
506.23
506.23
-
Apr 17, 2026
503.58
503.58
503.58
503.58
503.58
-
Apr 16, 2026
493.31
493.31
493.31
493.31
493.31
-
Apr 15, 2026
491.85
491.85
491.85
491.85
491.85
-
Apr 14, 2026
492.46
492.46
492.46
492.46
492.46
-
Apr 13, 2026
490.50
490.50
490.50
490.50
490.50
-
Apr 10, 2026
483.95
483.95
483.95
483.95
483.95
-
Apr 9, 2026
486.04
486.04
486.04
486.04
486.04
-
Apr 8, 2026
482.43
482.43
482.43
482.43
482.43
-
Apr 7, 2026
470.22
470.22
470.22
470.22
470.22
-
Apr 6, 2026
468.95
468.95
468.95
468.95
468.95
-
Apr 2, 2026
466.29
466.29
466.29
466.29
466.29
-
Apr 1, 2026
464.54
464.54
464.54
464.54
464.54
-
Mar 31, 2026
462.04
462.04
462.04
462.04
462.04
-
Mar 30, 2026
449.45
449.45
449.45
449.45
449.45
-
Mar 27, 2026
452.68
452.68
452.68
452.68
452.68
-
Mar 26, 2026
459.91
459.91
459.91
459.91
459.91
-
Mar 25, 2026
464.92
464.92
464.92
464.92
464.92
-
Mar 24, 2026
459.96
459.96
459.96
459.96
459.96
-
Mar 23, 2026
457.02
457.02
457.02
457.02
457.02
-
Mar 20, 2026
447.55
447.55
447.55
447.55
447.55
-
Mar 19, 2026
456.55
456.55
456.55
456.55
456.55
-
Mar 18, 2026
454.47
454.47
454.47
454.47
454.47
-
Mar 17, 2026
460.36
460.36
460.36
460.36
460.36
-
Mar 16, 2026
456.47
456.47
456.47
456.47
456.47
-
Mar 13, 2026
453.12
453.12
453.12
453.12
453.12
-
Mar 12, 2026
453.59
453.59
453.59
453.59
453.59
-
Mar 11, 2026
462.11
462.11
462.11
462.11
462.11
-
Mar 10, 2026
463.08
463.08
463.08
463.08
463.08
-
Mar 9, 2026
465.52
465.52
465.52
465.52
465.52
-
Mar 6, 2026
463.24
463.24
463.24
463.24
463.24
-
Mar 5, 2026
473.99
473.99
473.99
473.99
473.99
-
Mar 4, 2026
482.39
482.39
482.39
482.39
482.39
-
Mar 3, 2026
479.52
479.52
479.52
479.52
479.52
-
Mar 2, 2026
484.73
484.73
484.73
484.73
484.73
-
Feb 27, 2026
481.54
481.54
481.54
481.54
481.54
-
Feb 26, 2026
487.66
487.66
487.66
487.66
487.66
-
Feb 25, 2026
484.99
484.99
484.99
484.99
484.99
-
Feb 24, 2026
483.37
483.37
483.37
483.37
483.37
-
Feb 23, 2026
478.71
478.71
478.71
478.71
478.71
-
Feb 20, 2026
488.68
488.68
488.68
488.68
488.68
-
Feb 19, 2026
486.08
486.08
486.08
486.08
486.08
-
Feb 18, 2026
486.95
486.95
486.95
486.95
486.95
-
Feb 17, 2026
485.37
485.37
485.37
485.37
485.37
-
Feb 13, 2026
486.16
486.16
486.16
486.16
486.16
-
Feb 12, 2026
480.55
480.55
480.55
480.55
480.55
-
Feb 11, 2026
489.49
489.49
489.49
489.49
489.49
-
Feb 10, 2026
490.15
490.15
490.15
490.15
490.15
-
Feb 9, 2026
490.02
490.02
490.02
490.02
490.02
-
Feb 6, 2026
489.98
489.98
489.98
489.98
489.98
-
Feb 5, 2026
476.90
476.90
476.90
476.90
476.90
-
Feb 4, 2026
480.24
480.24
480.24
480.24
480.24
-
Feb 3, 2026
476.13
476.13
476.13
476.13
476.13
-
Feb 2, 2026
476.54
476.54
476.54
476.54
476.54
-
Jan 30, 2026
471.32
471.32
471.32
471.32
471.32
-
Jan 29, 2026
474.73
474.73
474.73
474.73
474.73
-
Jan 28, 2026
471.75
471.75
471.75
471.75
471.75
-
Jan 27, 2026
473.93
473.93
473.93
473.93
473.93
-
Jan 26, 2026
475.68
475.68
475.68
475.68
475.68
-
Jan 23, 2026
475.58
475.58
475.58
475.58
475.58
-
Jan 22, 2026
484.22
484.22
484.22
484.22
484.22
-
Jan 21, 2026
482.94
482.94
482.94
482.94
482.94
-
Jan 20, 2026
470.54
470.54
470.54
470.54
470.54
-
Jan 16, 2026
477.48
477.48
477.48
477.48
477.48
-
Jan 15, 2026
479.05
479.05
479.05
479.05
479.05
-
Jan 14, 2026
472.18
472.18
472.18
472.18
472.18
-
Jan 13, 2026
469.56
469.56
469.56
469.56
469.56
-
Jan 12, 2026
469.89
469.89
469.89
469.89
469.89
-
Jan 9, 2026
469.41
469.41
469.41
469.41
469.41
-
Jan 8, 2026
465.75
465.75
465.75
465.75
465.75
-
Jan 7, 2026
459.29
459.29
459.29
459.29
459.29
-
Jan 6, 2026
463.16
463.16
463.16
463.16
463.16
-
Jan 5, 2026
456.20
456.20
456.20
456.20
456.20
-
Jan 2, 2026
450.74
450.74
450.74
450.74
450.74
-
Dec 31, 2025
446.29
446.29
446.29
446.29
446.29
-
Dec 30, 2025
451.71
451.71
451.71
451.71
451.71
-
Dec 29, 2025
454.95
454.95
454.95
454.95
454.95
-
Dec 26, 2025
456.95
456.95
456.95
456.95
456.95
-
Dec 24, 2025
457.23
457.23
457.23
457.23
457.23
-
Dec 23, 2025
455.49
455.49
455.49
455.49
455.49
-
Dec 22, 2025
6.225
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
457.81
457.81
457.81
457.81
457.81
-
Dec 19, 2025
460.62
460.62
460.62
460.62
454.39
-
Dec 18, 2025
459.46
459.46
459.46
459.46
453.25
-
Dec 17, 2025
458.53
458.53
458.53
458.53
452.33
-
Dec 16, 2025
459.85
459.85
459.85
459.85
453.64
-
Dec 15, 2025
463.18
463.18
463.18
463.18
456.92
-
Dec 12, 2025
464.66
464.66
464.66
464.66
458.38
-
Dec 11, 2025
469.77
469.77
469.77
469.77
463.42
-
Dec 10, 2025
464.50
464.50
464.50
464.50
458.22
-
Dec 9, 2025
455.60
455.60
455.60
455.60
449.44
-
Dec 8, 2025
453.39
453.39
453.39
453.39
447.26
-
Dec 5, 2025
455.40
455.40
455.40
455.40
449.25
-
Dec 4, 2025
456.06
456.06
456.06
456.06
449.90
-
Dec 3, 2025
456.92
456.92
456.92
456.92
450.75
-
Dec 2, 2025
450.36
450.36
450.36
450.36
444.27
-
Dec 1, 2025
450.07
450.07
450.07
450.07
443.99
-
Nov 28, 2025
452.60
452.60
452.60
452.60
446.48
-
Nov 26, 2025
452.03
452.03
452.03
452.03
445.92
-
Nov 25, 2025
449.74
449.74
449.74
449.74
443.66
-
Nov 24, 2025
438.50
438.50
438.50
438.50
432.57
-
Nov 21, 2025
432.83
432.83
432.83
432.83
426.98
-
Nov 20, 2025
419.63
419.63
419.63
419.63
413.96
-
Nov 19, 2025
427.00
427.00
427.00
427.00
421.23
-
Nov 18, 2025
427.56
427.56
427.56
427.56
421.78
-
Nov 17, 2025
427.88
427.88
427.88
427.88
422.10
-
Nov 14, 2025
437.47
437.47
437.47
437.47
431.56
-
Nov 13, 2025
437.93
437.93
437.93
437.93
432.01
-
Nov 12, 2025
447.33
447.33
447.33
447.33
441.28
-
Nov 11, 2025
447.57
447.57
447.57
447.57
441.52
-
Nov 10, 2025
445.97
445.97
445.97
445.97
439.94
-
Nov 7, 2025
441.71
441.71
441.71
441.71
435.74
-
Nov 6, 2025
437.84
437.84
437.84
437.84
431.92
-
Nov 5, 2025
444.16
444.16
444.16
444.16
438.16
-
Nov 4, 2025
436.36
436.36
436.36
436.36
430.46
-
Nov 3, 2025
441.84
441.84
441.84
441.84
435.87
-
Oct 31, 2025
440.92
440.92
440.92
440.92
434.96
-
